시장 데이터를 불러오는 중
전체 종목
Eagle Bancorp Montana, Inc. - Common Stock 과거 주가
Eagle Bancorp Montana, Inc. - Common Stock · EBMT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Bancorp Montana, Inc. - Common Stock · EBMT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,515 | ₩27,797 | ₩27,207 | ₩27,636 | +0.44% | 1.8만 |
| 2026.10.08 | ₩27,488 | ₩28,306 | ₩27,488 | ₩27,971 | +1.76% | 2.2만 |
| 2026.10.07 | ₩27,824 | ₩28,427 | ₩27,569 | ₩28,078 | +0.92% | 1.9만 |
| 2026.10.06 | ₩28,132 | ₩28,709 | ₩27,730 | ₩28,226 | +0.33% | 5.1만 |
| 2026.10.05 | ₩28,320 | ₩28,722 | ₩28,038 | ₩28,038 | -0.99% | 2.8만 |
| 2026.10.02 | ₩28,722 | ₩29,124 | ₩28,266 | ₩28,494 | -0.79% | 2.4만 |
| 2026.10.01 | ₩28,387 | ₩28,575 | ₩27,904 | ₩28,534 | +0.52% | 2만 |
| 2026.09.30 | ₩28,534 | ₩28,534 | ₩28,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,239 |
| -1.03% |
| 2.8만 |
| 2026.09.29 | ₩28,910 | ₩29,755 | ₩28,266 | ₩28,454 | -1.58% | 2.6만 |
|---|
| 2026.09.28 | ₩28,695 | ₩28,937 | ₩28,575 | ₩28,642 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩29,553 | ₩29,553 | ₩28,722 | ₩28,870 | -2.31% | 2.5만 |
|---|
| 2026.09.24 | ₩28,588 | ₩29,030 | ₩28,320 | ₩28,695 | +0.38% | 3.2만 |
|---|
| 2026.09.23 | ₩28,923 | ₩28,923 | ₩28,333 | ₩28,427 | -1.72% | 2.4만 |
|---|
| 2026.09.22 | ₩29,178 | ₩29,486 | ₩28,722 | ₩29,044 | -0.46% | 2.9만 |
|---|
| 2026.09.21 | ₩29,473 | ₩29,553 | ₩28,923 | ₩29,111 | -1.23% | 2.4만 |
|---|
| 2026.09.18 | ₩29,232 | ₩29,728 | ₩28,923 | ₩29,580 | +1.19% | 7.3만 |
|---|
| 2026.09.17 | ₩29,620 | ₩29,741 | ₩29,124 | ₩29,406 | -0.72% | 1.7만 |
|---|
| 2026.09.16 | ₩30,063 | ₩30,130 | ₩29,205 | ₩29,419 | -2.14% | 1.9만 |
|---|
| 2026.09.15 | ₩29,956 | ₩30,412 | ₩29,848 | ₩30,345 | +1.30% | 2.2만 |
|---|
| 2026.09.14 | ₩30,170 | ₩30,586 | ₩29,915 | ₩30,050 | -0.40% | 1.8만 |
|---|
| 2026.09.11 | ₩30,318 | ₩30,479 | ₩30,009 | ₩30,036 | -0.93% | 1.9만 |
|---|
| 2026.09.10 | ₩30,170 | ₩30,452 | ₩29,902 | ₩30,157 | -0.04% | 2.1만 |
|---|
| 2026.09.09 | ₩29,875 | ₩30,157 | ₩29,755 | ₩30,117 | +0.81% | 3.1만 |
|---|
| 2026.09.08 | ₩30,519 | ₩31,109 | ₩29,768 | ₩29,969 | -1.80% | 6.2만 |
|---|
| 2026.09.04 | ₩30,465 | ₩31,310 | ₩30,210 | ₩30,693 | +0.75% | 2.7만 |
|---|
| 2026.09.03 | ₩30,318 | ₩30,733 | ₩30,117 | ₩30,599 | +0.93% | 2.2만 |
|---|
| 2026.09.02 | ₩29,875 | ₩30,546 | ₩29,781 | ₩30,184 | +1.03% | 4.8만 |
|---|
| 2026.09.01 | ₩30,009 | ₩30,371 | ₩29,862 | ₩29,889 | -0.40% | 2.5만 |
|---|
| 2026.08.31 | ₩30,358 | ₩30,693 | ₩29,969 | ₩29,969 | -1.28% | 1.9만 |
|---|
| 2026.08.28 | ₩30,050 | ₩30,573 | ₩29,325 | ₩30,438 | +1.29% | 10.5만 |
|---|
| 2026.08.27 | ₩30,157 | ₩30,278 | ₩29,594 | ₩30,050 | -0.36% | 5.5만 |
|---|
| 2026.08.26 | ₩30,599 | ₩30,908 | ₩29,688 | ₩30,398 | -0.66% | 7.5만 |
|---|
| 2026.08.25 | ₩30,666 | ₩30,747 | ₩30,210 | ₩30,505 | -0.52% | 2.2만 |
|---|
| 2026.08.24 | ₩30,774 | ₩31,216 | ₩30,479 | ₩30,666 | -0.35% | 2.6만 |
|---|
| 2026.08.21 | ₩30,747 | ₩30,908 | ₩29,540 | ₩30,640 | -0.35% | 7.9만 |
|---|
| 2026.08.20 | ₩30,479 | ₩31,377 | ₩30,170 | ₩30,653 | +0.57% | 4.2만 |
|---|
| 2026.08.19 | ₩31,283 | ₩31,551 | ₩30,559 | ₩30,599 | -2.19% | 4.3만 |
|---|
| 2026.08.18 | ₩31,109 | ₩31,551 | ₩30,693 | ₩31,551 | +1.42% | 2.5만 |
|---|
| 2026.08.17 | ₩30,546 | ₩31,484 | ₩30,412 | ₩31,243 | +2.28% | 3.8만 |
|---|
| 2026.08.14 | ₩31,833 | ₩31,873 | ₩31,189 | ₩31,417 | -1.31% | 2.1만 |
|---|
| 2026.08.13 | ₩31,659 | ₩32,048 | ₩31,417 | ₩31,887 | +0.72% | 3.2만 |
|---|
| 2026.08.12 | ₩31,484 | ₩31,659 | ₩31,176 | ₩31,645 | +0.51% | 2.8만 |
|---|
| 2026.08.11 | ₩31,592 | ₩31,699 | ₩31,270 | ₩31,498 | -0.30% | 1.5만 |
|---|
| 2026.08.10 | ₩31,967 | ₩31,967 | ₩30,680 | ₩31,377 | -1.85% | 3.6만 |
|---|
| 2026.08.07 | ₩31,913 | ₩31,940 | ₩31,283 | ₩31,940 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩32,249 | ₩32,249 | ₩31,364 | ₩32,101 | -0.46% | 6.3만 |
|---|
| 2026.08.05 | ₩32,088 | ₩32,182 | ₩31,337 | ₩31,766 | -1.00% | 3.1만 |
|---|
| 2026.08.04 | ₩31,498 | ₩32,182 | ₩31,042 | ₩31,940 | +1.40% | 3.5만 |
|---|
| 2026.08.03 | ₩31,605 | ₩31,967 | ₩31,417 | ₩31,605 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩31,551 | ₩32,115 | ₩31,015 | ₩31,417 | -0.42% | 3.5만 |
|---|
| 2026.07.30 | ₩32,115 | ₩32,517 | ₩31,095 | ₩31,699 | -1.29% | 4.9만 |
|---|
| 2026.07.29 | ₩31,390 | ₩32,959 | ₩30,586 | ₩32,249 | +2.73% | 8.5만 |
|---|
| 2026.07.28 | ₩31,685 | ₩32,115 | ₩31,015 | ₩31,605 | -0.25% | 4.4만 |
|---|
| 2026.07.27 | ₩31,417 | ₩32,423 | ₩31,283 | ₩31,551 | +0.43% | 4.5만 |
|---|
| 2026.07.24 | ₩30,626 | ₩31,712 | ₩30,626 | ₩31,337 | +2.32% | 3.2만 |
|---|
| 2026.07.23 | ₩30,425 | ₩30,733 | ₩30,063 | ₩30,573 | +0.48% | 3.2만 |
|---|
| 2026.07.22 | ₩31,149 | ₩31,471 | ₩30,492 | ₩30,747 | -1.29% | 4.7만 |
|---|
| 2026.07.21 | ₩30,814 | ₩31,484 | ₩30,438 | ₩31,337 | +1.70% | 6.2만 |
|---|
| 2026.07.20 | ₩30,988 | ₩31,216 | ₩30,693 | ₩30,961 | -0.09% | 4.4만 |
|---|
| 2026.07.17 | ₩32,007 | ₩32,262 | ₩31,028 | ₩31,149 | -2.68% | 3.8만 |
|---|
| 2026.07.16 | ₩31,753 | ₩32,410 | ₩31,753 | ₩32,128 | +1.18% | 3.7만 |
|---|
| 2026.07.15 | ₩31,163 | ₩31,873 | ₩31,163 | ₩31,753 | +1.89% | 3.7만 |
|---|
| 2026.07.14 | ₩31,565 | ₩31,565 | ₩31,109 | ₩31,109 | -1.44% | 2.3만 |
|---|
| 2026.07.13 | ₩31,887 | ₩31,887 | ₩30,988 | ₩31,458 | -1.35% | 3.5만 |
|---|
| 2026.07.10 | ₩31,028 | ₩31,672 | ₩31,028 | ₩31,310 | +0.91% | 5.1만 |
|---|
| 2026.07.09 | ₩31,377 | ₩31,873 | ₩30,935 | ₩31,095 | -0.90% | 3.5만 |
|---|
| 2026.07.08 | ₩31,458 | ₩31,659 | ₩30,854 | ₩31,511 | +0.17% | 5.5만 |
|---|
| 2026.07.07 | ₩31,484 | ₩32,074 | ₩31,055 | ₩31,592 | +0.34% | 7.3만 |
|---|
| 2026.07.06 | ₩31,551 | ₩32,155 | ₩31,163 | ₩31,230 | -1.02% | 4.2만 |
|---|
| 2026.07.02 | ₩32,772 | ₩32,785 | ₩31,592 | ₩31,699 | -3.27% | 7.2만 |
|---|
| 2026.07.01 | ₩32,208 | ₩33,067 | ₩32,141 | ₩32,758 | +1.71% | 6.7만 |
|---|
| 2026.06.30 | ₩31,645 | ₩32,235 | ₩31,270 | ₩32,088 | +1.40% | 6.7만 |
|---|
| 2026.06.29 | ₩31,900 | ₩32,182 | ₩30,894 | ₩31,726 | -0.55% | 16.2만 |
|---|
| 2026.06.26 | ₩31,390 | ₩32,383 | ₩30,894 | ₩32,021 | +2.01% | 45만 |
|---|
| 2026.06.25 | ₩32,115 | ₩32,503 | ₩31,243 | ₩31,404 | -2.21% | 3.9만 |
|---|
| 2026.06.24 | ₩32,034 | ₩32,450 | ₩31,565 | ₩31,860 | -0.54% | 12.7만 |
|---|
| 2026.06.23 | ₩31,256 | ₩31,994 | ₩30,988 | ₩31,846 | +1.89% | 19.9만 |
|---|
| 2026.06.22 | ₩30,800 | ₩31,525 | ₩30,800 | ₩31,109 | +1.00% | 12.6만 |
|---|
| 2026.06.18 | ₩30,975 | ₩31,511 | ₩30,519 | ₩30,720 | -0.82% | 10.8만 |
|---|
| 2026.06.17 | ₩31,122 | ₩31,820 | ₩30,304 | ₩30,626 | -1.59% | 7.5만 |
|---|
| 2026.06.16 | ₩31,297 | ₩31,779 | ₩31,176 | ₩31,283 | -0.04% | 17.9만 |
|---|
| 2026.06.15 | ₩31,900 | ₩32,249 | ₩30,908 | ₩31,055 | -2.65% | 8.6만 |
|---|
| 2026.06.12 | ₩31,417 | ₩31,860 | ₩31,417 | ₩31,632 | +0.68% | 7.1만 |
|---|
| 2026.06.11 | ₩31,685 | ₩31,726 | ₩31,109 | ₩31,390 | -0.93% | 5.3만 |
|---|
| 2026.06.10 | ₩31,511 | ₩31,699 | ₩31,216 | ₩31,390 | -0.38% | 7.3만 |
|---|
| 2026.06.09 | ₩30,908 | ₩31,833 | ₩30,908 | ₩31,230 | +1.04% | 7.2만 |
|---|
| 2026.06.08 | ₩30,935 | ₩31,270 | ₩30,653 | ₩30,841 | -0.30% | 7.6만 |
|---|
| 2026.06.05 | ₩30,479 | ₩31,444 | ₩30,412 | ₩30,841 | +1.19% | 10.2만 |
|---|
| 2026.06.04 | ₩29,929 | ₩30,680 | ₩29,929 | ₩30,412 | +1.61% | 5.1만 |
|---|
| 2026.06.03 | ₩29,902 | ₩30,505 | ₩29,366 | ₩29,634 | -0.90% | 7.3만 |
|---|
| 2026.06.02 | ₩29,245 | ₩30,237 | ₩29,245 | ₩29,781 | +1.83% | 5.6만 |
|---|
| 2026.06.01 | ₩29,647 | ₩30,197 | ₩28,950 | ₩29,299 | -1.18% | 5만 |
|---|
| 2026.05.29 | ₩30,184 | ₩30,184 | ₩29,755 | ₩29,755 | -1.42% | 5.5만 |
|---|
| 2026.05.28 | ₩29,902 | ₩30,103 | ₩29,607 | ₩29,929 | +0.09% | 5.1만 |
|---|
| 2026.05.27 | ₩30,170 | ₩30,438 | ₩29,902 | ₩29,956 | -0.71% | 6.2만 |
|---|
| 2026.05.26 | ₩29,902 | ₩30,573 | ₩29,768 | ₩30,050 | +0.49% | 4.7만 |
|---|
| 2026.05.22 | ₩29,835 | ₩30,103 | ₩29,701 | ₩29,795 | -0.13% | 3.4만 |
|---|
| 2026.05.21 | ₩29,500 | ₩30,009 | ₩29,486 | ₩29,768 | +0.91% | 9.8만 |
|---|
| 2026.05.20 | ₩29,178 | ₩30,130 | ₩29,178 | ₩29,620 | +1.52% | 7.4만 |
|---|
| 2026.05.19 | ₩29,178 | ₩29,272 | ₩28,963 | ₩29,178 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩29,124 | ₩29,634 | ₩29,124 | ₩29,165 | +0.14% | 5.3만 |
|---|
| 2026.05.15 | ₩29,312 | ₩29,688 | ₩28,950 | ₩28,977 | -1.14% | 3.1만 |
|---|
| 2026.05.14 | ₩29,741 | ₩30,680 | ₩29,500 | ₩29,580 | -0.54% | 3.1만 |
|---|
| 2026.05.13 | ₩30,036 | ₩30,465 | ₩29,674 | ₩29,674 | -1.21% | 3만 |
|---|
| 2026.05.12 | ₩30,090 | ₩30,304 | ₩29,701 | ₩30,076 | -0.04% | 2.9만 |
|---|
| 2026.05.11 | ₩30,680 | ₩30,975 | ₩30,023 | ₩30,090 | -1.92% | 3.2만 |
|---|
| 2026.05.08 | ₩30,814 | ₩31,323 | ₩30,425 | ₩30,680 | -0.44% | 3.4만 |
|---|
| 2026.05.07 | ₩30,492 | ₩31,297 | ₩30,385 | ₩30,720 | +0.75% | 4만 |
|---|
| 2026.05.06 | ₩30,586 | ₩30,935 | ₩30,385 | ₩30,412 | -0.57% | 5.8만 |
|---|
| 2026.05.05 | ₩30,170 | ₩31,136 | ₩29,969 | ₩30,237 | +0.22% | 4.3만 |
|---|
| 2026.05.04 | ₩30,278 | ₩30,425 | ₩29,848 | ₩29,996 | -0.93% | 5.6만 |
|---|
| 2026.05.01 | ₩29,634 | ₩30,546 | ₩29,352 | ₩30,318 | +2.31% | 7.8만 |
|---|
| 2026.04.30 | ₩30,438 | ₩31,444 | ₩29,580 | ₩29,661 | -2.56% | 5.7만 |
|---|
| 2026.04.29 | ₩31,109 | ₩32,115 | ₩30,036 | ₩30,519 | -1.90% | 8.1만 |
|---|
| 2026.04.28 | ₩29,620 | ₩29,835 | ₩29,500 | ₩29,634 | +0.05% | 4.9만 |
|---|
| 2026.04.27 | ₩29,393 | ₩29,996 | ₩29,379 | ₩29,513 | +0.41% | 2.4만 |
|---|
| 2026.04.24 | ₩29,366 | ₩30,278 | ₩28,950 | ₩29,339 | -0.09% | 2.7만 |
|---|
| 2026.04.23 | ₩29,232 | ₩29,915 | ₩29,165 | ₩29,433 | +0.69% | 3.3만 |
|---|
| 2026.04.22 | ₩29,433 | ₩29,634 | ₩29,165 | ₩29,191 | -0.82% | 2.7만 |
|---|
| 2026.04.21 | ₩29,822 | ₩30,505 | ₩29,111 | ₩29,312 | -1.71% | 6.8만 |
|---|
| 2026.04.20 | ₩29,848 | ₩30,210 | ₩29,714 | ₩29,795 | -0.18% | 3.2만 |
|---|
| 2026.04.17 | ₩29,567 | ₩30,371 | ₩29,567 | ₩29,781 | +0.73% | 6.6만 |
|---|
| 2026.04.16 | ₩29,366 | ₩29,688 | ₩29,044 | ₩29,111 | -0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩29,433 | ₩29,580 | ₩29,098 | ₩29,419 | -0.05% | 3.5만 |
|---|
| 2026.04.14 | ₩29,393 | ₩29,473 | ₩29,030 | ₩29,460 | +0.23% | 4.2만 |
|---|
| 2026.04.13 | ₩29,232 | ₩29,460 | ₩28,963 | ₩29,406 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩29,728 | ₩29,969 | ₩29,299 | ₩29,393 | -1.13% | 3.5만 |
|---|
| 2026.04.09 | ₩29,098 | ₩30,023 | ₩28,910 | ₩29,848 | +2.58% | 11.7만 |
|---|
| 2026.04.08 | ₩29,352 | ₩29,513 | ₩28,883 | ₩29,245 | -0.37% | 4.3만 |
|---|
| 2026.04.07 | ₩28,628 | ₩28,896 | ₩28,440 | ₩28,628 | 0.00% | 6.5만 |
|---|
| 2026.04.06 | ₩28,025 | ₩28,735 | ₩28,025 | ₩28,628 | +2.15% | 14.6만 |
|---|
| 2026.04.02 | ₩27,703 | ₩28,494 | ₩27,623 | ₩28,038 | +1.21% | 7.9만 |
|---|
| 2026.04.01 | ₩27,797 | ₩28,266 | ₩27,555 | ₩27,971 | +0.63% | 18.7만 |
|---|
| 2026.03.31 | ₩27,636 | ₩27,904 | ₩27,073 | ₩27,596 | -0.15% | 6.9만 |
|---|
| 2026.03.30 | ₩27,421 | ₩27,475 | ₩26,979 | ₩27,287 | -0.49% | 7.1만 |
|---|
| 2026.03.27 | ₩27,354 | ₩27,529 | ₩26,925 | ₩27,153 | -0.74% | 8.6만 |
|---|
| 2026.03.26 | ₩27,220 | ₩27,770 | ₩26,952 | ₩27,488 | +0.99% | 7.6만 |
|---|
| 2026.03.25 | ₩27,421 | ₩28,199 | ₩26,818 | ₩27,368 | -0.20% | 10.4만 |
|---|
| 2026.03.24 | ₩27,891 | ₩28,628 | ₩27,019 | ₩27,086 | -2.88% | 22.7만 |
|---|
| 2026.03.23 | ₩27,998 | ₩28,454 | ₩27,716 | ₩27,998 | 0.00% | 6.9만 |
|---|
| 2026.03.20 | ₩27,609 | ₩27,824 | ₩26,939 | ₩27,274 | -1.21% | 13.5만 |
|---|
| 2026.03.19 | ₩27,234 | ₩28,293 | ₩27,086 | ₩27,582 | +1.28% | 10.3만 |
|---|
| 2026.03.18 | ₩28,065 | ₩28,239 | ₩27,193 | ₩27,368 | -2.48% | 4.5만 |
|---|
| 2026.03.17 | ₩28,347 | ₩28,816 | ₩27,958 | ₩27,971 | -1.32% | 3.9만 |
|---|
| 2026.03.16 | ₩28,494 | ₩28,682 | ₩28,092 | ₩28,119 | -1.32% | 2만 |
|---|
| 2026.03.13 | ₩28,320 | ₩28,829 | ₩27,770 | ₩27,877 | -1.56% | 2.7만 |
|---|
| 2026.03.12 | ₩27,663 | ₩28,628 | ₩27,636 | ₩28,159 | +1.79% | 3.3만 |
|---|
| 2026.03.11 | ₩28,561 | ₩28,937 | ₩28,172 | ₩28,186 | -1.31% | 2.7만 |
|---|
| 2026.03.10 | ₩28,293 | ₩29,245 | ₩28,293 | ₩28,722 | +1.52% | 4.1만 |
|---|
| 2026.03.09 | ₩28,333 | ₩30,237 | ₩27,676 | ₩28,427 | +0.33% | 3.4만 |
|---|
| 2026.03.06 | ₩28,668 | ₩29,138 | ₩27,824 | ₩28,695 | +0.09% | 5.7만 |
|---|
| 2026.03.05 | ₩29,272 | ₩29,553 | ₩28,695 | ₩28,843 | -1.47% | 3.7만 |
|---|
| 2026.03.04 | ₩29,446 | ₩30,130 | ₩29,111 | ₩29,500 | +0.18% | 4.6만 |
|---|
| 2026.03.03 | ₩28,950 | ₩29,325 | ₩28,642 | ₩29,151 | +0.69% | 3.4만 |
|---|
| 2026.03.02 | ₩28,749 | ₩29,688 | ₩28,709 | ₩29,312 | +1.96% | 3.4만 |
|---|
| 2026.02.27 | ₩29,889 | ₩30,398 | ₩29,098 | ₩29,098 | -2.65% | 2.8만 |
|---|
| 2026.02.26 | ₩30,264 | ₩30,894 | ₩30,036 | ₩30,318 | +0.18% | 4.4만 |
|---|
| 2026.02.25 | ₩29,701 | ₩30,318 | ₩29,419 | ₩30,170 | +1.58% | 3.2만 |
|---|
| 2026.02.24 | ₩29,661 | ₩29,835 | ₩29,218 | ₩29,688 | +0.09% | 2.4만 |
|---|
| 2026.02.23 | ₩30,251 | ₩30,519 | ₩29,312 | ₩29,527 | -2.39% | 3.6만 |
|---|
| 2026.02.20 | ₩30,036 | ₩30,519 | ₩29,513 | ₩30,184 | +0.49% | 4.2만 |
|---|
| 2026.02.19 | ₩29,902 | ₩30,170 | ₩29,607 | ₩30,076 | +0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩30,371 | ₩31,028 | ₩29,875 | ₩29,969 | -1.32% | 4.2만 |
|---|
| 2026.02.17 | ₩30,197 | ₩30,814 | ₩30,197 | ₩30,304 | +0.36% | 3.5만 |
|---|
| 2026.02.13 | ₩30,707 | ₩30,707 | ₩30,036 | ₩30,224 | -1.57% | 3.7만 |
|---|
| 2026.02.12 | ₩30,787 | ₩31,015 | ₩30,224 | ₩30,385 | -1.31% | 3.2만 |
|---|
| 2026.02.11 | ₩30,988 | ₩31,042 | ₩30,438 | ₩30,653 | -1.08% | 3.9만 |
|---|
| 2026.02.10 | ₩31,189 | ₩31,230 | ₩30,626 | ₩30,881 | -0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩31,551 | ₩31,645 | ₩31,028 | ₩31,109 | -1.40% | 4.1만 |
|---|
| 2026.02.06 | ₩31,484 | ₩31,846 | ₩31,310 | ₩31,444 | -0.13% | 4.9만 |
|---|
| 2026.02.05 | ₩31,404 | ₩31,833 | ₩31,189 | ₩31,323 | -0.26% | 7.1만 |
|---|
| 2026.02.04 | ₩31,136 | ₩31,699 | ₩30,988 | ₩31,189 | +0.17% | 11.8만 |
|---|
| 2026.02.03 | ₩30,184 | ₩30,841 | ₩29,768 | ₩30,787 | +2.00% | 10.8만 |
|---|
| 2026.02.02 | ₩29,325 | ₩30,184 | ₩29,272 | ₩30,090 | +2.61% | 5.7만 |
|---|
| 2026.01.30 | ₩28,789 | ₩29,299 | ₩28,695 | ₩29,111 | +1.12% | 5만 |
|---|
| 2026.01.29 | ₩28,829 | ₩29,084 | ₩28,695 | ₩28,843 | +0.05% | 3.7만 |
|---|
| 2026.01.28 | ₩29,165 | ₩29,553 | ₩28,467 | ₩28,561 | -2.07% | 8.9만 |
|---|
| 2026.01.27 | ₩27,690 | ₩29,607 | ₩27,488 | ₩29,084 | +5.04% | 8.1만 |
|---|
| 2026.01.26 | ₩27,703 | ₩28,065 | ₩27,301 | ₩27,623 | -0.29% | 1.3만 |
|---|
| 2026.01.23 | ₩28,186 | ₩28,280 | ₩27,328 | ₩27,623 | -2.00% | 2.5만 |
|---|
| 2026.01.22 | ₩28,105 | ₩28,400 | ₩28,011 | ₩28,145 | +0.14% | 3.3만 |
|---|
| 2026.01.21 | ₩27,515 | ₩28,105 | ₩27,515 | ₩27,971 | +1.66% | 8.5만 |
|---|
| 2026.01.20 | ₩27,354 | ₩27,596 | ₩26,939 | ₩27,140 | -0.78% | 4.4만 |
|---|
| 2026.01.16 | ₩27,770 | ₩28,025 | ₩27,569 | ₩27,636 | -0.48% | 2.8만 |
|---|
| 2026.01.15 | ₩26,992 | ₩28,011 | ₩26,992 | ₩27,824 | +3.08% | 5.2만 |
|---|
| 2026.01.14 | ₩26,751 | ₩27,287 | ₩26,697 | ₩27,033 | +1.05% | 3.4만 |
|---|
| 2026.01.13 | ₩27,193 | ₩27,193 | ₩26,617 | ₩26,778 | -1.53% | 6.4만 |
|---|
| 2026.01.12 | ₩26,818 | ₩27,126 | ₩26,510 | ₩26,992 | +0.65% | 2만 |
|---|
| 2026.01.09 | ₩27,019 | ₩27,354 | ₩26,577 | ₩26,577 | -1.64% | 4.1만 |
|---|
| 2026.01.08 | ₩26,094 | ₩27,247 | ₩26,094 | ₩27,059 | +3.70% | 3.2만 |
|---|
| 2026.01.07 | ₩26,282 | ₩26,362 | ₩25,839 | ₩26,174 | -0.41% | 3.9만 |
|---|
| 2026.01.06 | ₩26,362 | ₩27,126 | ₩26,040 | ₩26,308 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩26,134 | ₩27,006 | ₩26,027 | ₩26,456 | +1.23% | 2.1만 |
|---|
| 2026.01.02 | ₩25,477 | ₩26,778 | ₩24,994 | ₩26,241 | +3.00% | 4만 |
|---|
| 2025.12.31 | ₩26,697 | ₩26,885 | ₩26,389 | ₩26,684 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩26,805 | ₩26,925 | ₩26,590 | ₩26,751 | -0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩26,644 | ₩26,965 | ₩26,523 | ₩26,872 | +0.86% | 2.1만 |
|---|
| 2025.12.26 | ₩26,483 | ₩26,791 | ₩26,389 | ₩26,523 | +0.15% | 2.8만 |
|---|
| 2025.12.24 | ₩26,295 | ₩26,603 | ₩26,255 | ₩26,510 | +0.82% | 1.5만 |
|---|
| 2025.12.23 | ₩26,174 | ₩26,671 | ₩26,174 | ₩26,335 | +0.61% | 3.2만 |
|---|
| 2025.12.22 | ₩26,523 | ₩26,965 | ₩26,215 | ₩26,308 | -0.81% | 4.2만 |
|---|
| 2025.12.19 | ₩26,684 | ₩27,113 | ₩26,121 | ₩26,590 | -0.35% | 7.7만 |
|---|
| 2025.12.18 | ₩26,724 | ₩26,791 | ₩26,282 | ₩26,711 | -0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩26,027 | ₩26,711 | ₩26,013 | ₩26,349 | +1.24% | 4.2만 |
|---|
| 2025.12.16 | ₩26,027 | ₩26,429 | ₩26,027 | ₩26,081 | +0.21% | 2.8만 |
|---|
| 2025.12.15 | ₩25,598 | ₩26,013 | ₩25,598 | ₩25,826 | +0.89% | 4만 |
|---|
| 2025.12.12 | ₩25,196 | ₩25,665 | ₩24,994 | ₩25,598 | +1.60% | 5.6만 |
|---|
| 2025.12.11 | ₩25,128 | ₩25,222 | ₩24,820 | ₩24,994 | -0.53% | 4.3만 |
|---|
| 2025.12.10 | ₩24,284 | ₩25,088 | ₩24,190 | ₩24,941 | +2.71% | 7.7만 |
|---|
| 2025.12.09 | ₩24,056 | ₩24,565 | ₩24,002 | ₩24,230 | +0.72% | 5.2만 |
|---|
| 2025.12.08 | ₩23,801 | ₩24,136 | ₩23,734 | ₩23,948 | +0.62% | 2.5만 |
|---|
| 2025.12.05 | ₩22,943 | ₩23,881 | ₩22,943 | ₩23,841 | +3.92% | 6.1만 |
|---|
| 2025.12.04 | ₩22,889 | ₩23,131 | ₩22,527 | ₩23,063 | +0.76% | 15만 |
|---|
| 2025.12.03 | ₩22,527 | ₩22,795 | ₩22,527 | ₩22,795 | +1.19% | 3.7만 |
|---|
| 2025.12.02 | ₩22,514 | ₩22,514 | ₩22,219 | ₩22,380 | -0.60% | 1.2만 |
|---|
| 2025.12.01 | ₩22,420 | ₩22,514 | ₩22,138 | ₩22,500 | +0.36% | 2.2만 |
|---|
| 2025.11.28 | ₩22,232 | ₩22,259 | ₩22,138 | ₩22,259 | +0.12% | 6.7천 |
|---|
| 2025.11.26 | ₩22,433 | ₩22,460 | ₩22,205 | ₩22,272 | -0.72% | 1.4만 |
|---|
| 2025.11.25 | ₩22,125 | ₩22,460 | ₩22,058 | ₩22,460 | +1.52% | 3.1만 |
|---|
| 2025.11.24 | ₩21,977 | ₩22,058 | ₩21,749 | ₩22,044 | +0.31% | 1.4만 |
|---|
| 2025.11.21 | ₩21,548 | ₩22,125 | ₩21,548 | ₩21,924 | +1.74% | 2.7만 |
|---|
| 2025.11.20 | ₩21,977 | ₩21,977 | ₩21,521 | ₩21,588 | -1.77% | 2.3만 |
|---|
| 2025.11.19 | ₩21,723 | ₩21,910 | ₩21,629 | ₩21,736 | +0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩21,414 | ₩22,085 | ₩21,401 | ₩21,776 | +1.69% | 3.2만 |
|---|
| 2025.11.17 | ₩22,232 | ₩22,232 | ₩21,186 | ₩21,347 | -3.98% | 2.3만 |
|---|
| 2025.11.14 | ₩22,031 | ₩22,246 | ₩21,575 | ₩22,125 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩22,178 | ₩22,272 | ₩22,058 | ₩22,219 | +0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩22,447 | ₩22,514 | ₩22,111 | ₩22,138 | -1.37% | 1.2만 |
|---|
| 2025.11.11 | ₩22,326 | ₩22,460 | ₩22,219 | ₩22,366 | +0.18% | 5.2천 |
|---|
| 2025.11.10 | ₩22,192 | ₩22,380 | ₩22,111 | ₩22,246 | +0.24% | 1만 |
|---|
| 2025.11.07 | ₩22,138 | ₩22,178 | ₩21,870 | ₩22,125 | -0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩22,178 | ₩22,259 | ₩22,044 | ₩22,098 | -0.36% | 1.6만 |
|---|
| 2025.11.05 | ₩21,924 | ₩22,259 | ₩21,656 | ₩22,219 | +1.35% | 2.3만 |
|---|
| 2025.11.04 | ₩21,977 | ₩22,085 | ₩21,843 | ₩22,031 | +0.24% | 2.6만 |
|---|
| 2025.11.03 | ₩21,682 | ₩22,044 | ₩21,615 | ₩21,964 | +1.30% | 1.8만 |
|---|
| 2025.10.31 | ₩21,830 | ₩22,259 | ₩21,629 | ₩21,763 | -0.31% | 3만 |
|---|
| 2025.10.30 | ₩21,495 | ₩21,977 | ₩21,414 | ₩21,951 | +2.12% | 3.1만 |
|---|
| 2025.10.29 | ₩21,991 | ₩22,125 | ₩21,347 | ₩21,508 | -2.20% | 1.5만 |
|---|
| 2025.10.28 | ₩22,272 | ₩22,420 | ₩21,964 | ₩22,044 | -1.02% | 2.2만 |
|---|
| 2025.10.27 | ₩22,675 | ₩22,755 | ₩22,339 | ₩22,380 | -1.30% | 1.3만 |
|---|
| 2025.10.24 | ₩22,567 | ₩22,795 | ₩22,514 | ₩22,648 | +0.36% | 2만 |
|---|
| 2025.10.23 | ₩22,755 | ₩22,755 | ₩22,393 | ₩22,473 | -1.24% | 9.6천 |
|---|
| 2025.10.22 | ₩22,916 | ₩22,916 | ₩22,661 | ₩22,795 | -0.53% | 2만 |
|---|
| 2025.10.21 | ₩22,675 | ₩22,876 | ₩22,581 | ₩22,876 | +0.89% | 1.1만 |
|---|
| 2025.10.20 | ₩22,648 | ₩22,688 | ₩22,473 | ₩22,621 | -0.12% | 1.1만 |
|---|
| 2025.10.17 | ₩22,326 | ₩22,661 | ₩22,313 | ₩22,500 | +0.78% | 2.6만 |
|---|
| 2025.10.16 | ₩22,728 | ₩22,728 | ₩21,991 | ₩22,259 | -2.06% | 2.8만 |
|---|
| 2025.10.15 | ₩22,956 | ₩23,023 | ₩22,728 | ₩22,809 | -0.64% | 1.4만 |
|---|
| 2025.10.14 | ₩22,608 | ₩22,996 | ₩22,420 | ₩22,929 | +1.42% | 1.3만 |
|---|
| 2025.10.13 | ₩22,755 | ₩22,755 | ₩22,272 | ₩22,594 | -0.71% | 1.7만 |
|---|
| 2025.10.10 | ₩22,903 | ₩23,010 | ₩22,366 | ₩22,366 | -2.34% | 2.1만 |
|---|